Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Limelight Networks
(NQ:
LLNW
)
2.460
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
4.370
4.390
4.320
4.340
163,724
-0.03(-0.69%)
May 27, 2010
4.240
4.380
4.170
4.370
202,822
+0.21(+5.05%)
May 26, 2010
4.080
4.320
4.080
4.160
268,921
+0.11(+2.72%)
May 25, 2010
4.090
4.110
3.980
4.050
241,455
-0.08(-1.94%)
May 24, 2010
4.190
4.200
4.110
4.130
119,015
-0.03(-0.72%)
May 21, 2010
4.150
4.200
3.980
4.160
261,863
-0.03(-0.72%)
May 20, 2010
4.170
4.334
4.160
4.190
162,539
-0.16(-3.68%)
May 19, 2010
4.200
4.450
4.200
4.350
402,663
+0.13(+3.08%)
May 18, 2010
4.150
4.260
4.150
4.220
274,783
+0.09(+2.18%)
May 17, 2010
4.310
4.320
4.080
4.130
283,828
-0.12(-2.82%)
May 14, 2010
4.310
4.310
4.150
4.250
95,646
-0.07(-1.62%)
May 13, 2010
4.270
4.400
4.240
4.320
276,239
+0.05(+1.17%)
May 12, 2010
4.060
4.280
4.060
4.270
348,970
+0.21(+5.17%)
May 11, 2010
4.100
4.110
4.000
4.060
305,554
-0.05(-1.22%)
May 10, 2010
4.040
4.110
4.000
4.110
365,766
+0.18(+4.58%)
May 07, 2010
4.010
4.100
3.670
3.930
261,260
-0.03(-0.76%)
May 06, 2010
4.000
4.100
3.750
3.960
295,600
-0.04(-1.00%)
May 05, 2010
3.950
4.240
3.850
4.000
473,270
-0.02(-0.50%)
May 04, 2010
4.150
4.150
4.000
4.020
193,523
-0.13(-3.13%)
May 03, 2010
4.050
4.220
4.020
4.150
273,967
+0.13(+3.23%)
Apr 30, 2010
3.980
4.060
3.950
4.020
1,130,396
+0.02(+0.50%)
Apr 29, 2010
3.900
4.000
3.880
4.000
390,110
+0.18(+4.71%)
Apr 28, 2010
3.850
3.900
3.810
3.820
116,430
-0.03(-0.78%)
Apr 27, 2010
3.820
3.910
3.810
3.850
168,976
-0.01(-0.26%)
Apr 26, 2010
3.860
3.890
3.780
3.860
398,307
-0.13(-3.26%)
Apr 23, 2010
4.040
4.250
3.930
3.990
659,863
-0.05(-1.24%)
Apr 22, 2010
4.070
4.070
3.970
4.040
110,593
-0.04(-0.98%)
Apr 21, 2010
4.000
4.100
3.960
4.080
179,842
+0.08(+2.00%)
Apr 20, 2010
3.890
4.000
3.880
4.000
88,924
+0.11(+2.83%)
Apr 19, 2010
3.890
3.930
3.799
3.890
128,306
+0.00(+0.00%)
Apr 16, 2010
4.030
4.030
3.890
3.890
187,427
-0.14(-3.47%)
Apr 15, 2010
4.030
4.120
3.950
4.030
166,443
-0.01(-0.25%)
Apr 14, 2010
3.850
4.040
3.850
4.040
852,952
+0.19(+4.94%)
Apr 13, 2010
3.890
3.919
3.840
3.850
101,072
-0.04(-1.03%)
Apr 12, 2010
3.900
3.930
3.840
3.890
406,195
+0.04(+1.04%)
Apr 09, 2010
3.780
3.890
3.750
3.850
341,032
+0.08(+2.12%)
Apr 08, 2010
3.750
3.790
3.660
3.770
170,174
+0.02(+0.53%)
Apr 07, 2010
3.780
3.800
3.710
3.750
184,256
-0.02(-0.53%)
Apr 06, 2010
3.840
3.870
3.750
3.770
222,421
-0.05(-1.31%)
Apr 05, 2010
3.770
3.880
3.770
3.820
361,352
+0.19(+5.23%)
Apr 01, 2010
3.670
3.630
3.630
3.630
97,700
-0.03(-0.82%)
Mar 31, 2010
3.780
3.795
3.610
3.660
247,584
-0.13(-3.43%)
Mar 30, 2010
3.830
3.920
3.750
3.790
113,658
-0.04(-1.04%)
Mar 29, 2010
3.730
3.850
3.720
3.830
135,311
+0.12(+3.23%)
Mar 26, 2010
3.700
3.720
3.670
3.710
94,593
+0.01(+0.27%)
Mar 25, 2010
3.710
3.710
3.680
3.700
288,943
-0.01(-0.27%)
Mar 24, 2010
3.700
3.710
3.600
3.710
438,931
+0.01(+0.27%)
Mar 23, 2010
3.760
3.760
3.690
3.700
93,968
-0.09(-2.37%)
Mar 22, 2010
3.680
3.790
3.650
3.790
65,572
+0.07(+1.88%)
Mar 19, 2010
3.850
3.850
3.650
3.720
202,618
-0.09(-2.36%)
Mar 18, 2010
3.850
3.850
3.720
3.810
64,036
+0.01(+0.26%)
Mar 17, 2010
3.870
3.940
3.700
3.800
211,521
-0.08(-2.06%)
Mar 16, 2010
3.900
3.950
3.750
3.880
124,107
-0.01(-0.26%)
Mar 15, 2010
3.890
3.950
3.840
3.890
89,520
-0.06(-1.52%)
Mar 12, 2010
3.980
4.050
3.950
3.950
84,803
-0.03(-0.75%)
Mar 11, 2010
4.040
4.090
3.950
3.980
140,859
-0.05(-1.24%)
Mar 10, 2010
3.920
4.080
3.910
4.030
184,749
+0.10(+2.54%)
Mar 09, 2010
3.880
3.940
3.880
3.930
123,669
+0.03(+0.77%)
Mar 08, 2010
3.940
3.970
3.890
3.900
104,964
-0.04(-1.02%)
Mar 05, 2010
3.790
3.950
3.750
3.940
378,333
+0.18(+4.79%)
Mar 04, 2010
3.820
3.840
3.650
3.760
181,213
-0.06(-1.57%)
Mar 03, 2010
3.810
3.850
3.720
3.820
214,772
+0.03(+0.79%)
Mar 02, 2010
3.800
3.890
3.750
3.790
208,742
-0.03(-0.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.